| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 322.00 | 326.00 | 312.00 | 314.00 | 6,070,900 | 0 |
| 01-Apr-2024 | 308.00 | 320.00 | 302.00 | 320.00 | 6,865,400 | 0 |
| 28-Mar-2024 | 320.00 | 322.00 | 310.00 | 312.00 | 2,813,800 | 0 |
| 27-Mar-2024 | 316.00 | 338.00 | 316.00 | 318.00 | 5,993,400 | 0 |
| 26-Mar-2024 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 0 |
| 25-Mar-2024 | 340.00 | 340.00 | 340.00 | 340.00 | 0 | 0 |
| 22-Mar-2024 | 344.00 | 354.00 | 338.00 | 340.00 | 6,015,100 | 0 |
| 21-Mar-2024 | 350.00 | 354.00 | 342.00 | 346.00 | 3,492,300 | 0 |
| 20-Mar-2024 | 340.00 | 378.00 | 340.00 | 348.00 | 28,853,300 | 0 |
| 19-Mar-2024 | 340.00 | 348.00 | 328.00 | 338.00 | 9,877,600 | 0 |
| 18-Mar-2024 | 396.00 | 396.00 | 320.00 | 338.00 | 24,030,600 | 0 |
| 15-Mar-2024 | 390.00 | 436.00 | 366.00 | 390.00 | 75,444,200 | 0 |
| 14-Mar-2024 | 292.00 | 364.00 | 292.00 | 364.00 | 37,774,100 | 0 |
| 13-Mar-2024 | 320.00 | 324.00 | 292.00 | 292.00 | 6,513,500 | 0 |
| 08-Mar-2024 | 328.00 | 330.00 | 318.00 | 320.00 | 7,348,800 | 0 |
| 07-Mar-2024 | 286.00 | 338.00 | 286.00 | 326.00 | 20,822,000 | 0 |
| 06-Mar-2024 | 284.00 | 290.00 | 282.00 | 286.00 | 4,630,100 | 0 |
| 05-Mar-2024 | 284.00 | 288.00 | 282.00 | 284.00 | 3,459,000 | 0 |
| 04-Mar-2024 | 290.00 | 292.00 | 280.00 | 284.00 | 4,028,300 | 0 |
| 01-Mar-2024 | 284.00 | 292.00 | 280.00 | 288.00 | 4,838,700 | 0 |
| 29-Feb-2024 | 264.00 | 324.00 | 260.00 | 284.00 | 13,508,800 | 0 |
| 28-Feb-2024 | 266.00 | 266.00 | 258.00 | 260.00 | 594,400 | 0 |
| 27-Feb-2024 | 266.00 | 268.00 | 260.00 | 262.00 | 1,300,300 | 0 |
| 26-Feb-2024 | 260.00 | 264.00 | 258.00 | 260.00 | 1,664,100 | 0 |
| 23-Feb-2024 | 256.00 | 266.00 | 256.00 | 260.00 | 2,344,800 | 0 |
| 22-Feb-2024 | 268.00 | 268.00 | 258.00 | 258.00 | 1,574,700 | 0 |
| 21-Feb-2024 | 260.00 | 266.00 | 258.00 | 260.00 | 2,352,000 | 0 |
| 20-Feb-2024 | 264.00 | 266.00 | 254.00 | 256.00 | 2,514,500 | 0 |
| 19-Feb-2024 | 268.00 | 268.00 | 236.00 | 256.00 | 122,000 | 0 |
| 16-Feb-2024 | 260.00 | 260.00 | 254.00 | 256.00 | 49,700 | 0 |
| 15-Feb-2024 | 262.00 | 262.00 | 254.00 | 258.00 | 20,800 | 0 |
| 13-Feb-2024 | 268.00 | 268.00 | 252.00 | 254.00 | 26,300 | 0 |
| 12-Feb-2024 | 254.00 | 264.00 | 254.00 | 254.00 | 2,125,500 | 0 |
| 07-Feb-2024 | 270.00 | 270.00 | 256.00 | 256.00 | 81,300 | 0 |
| 06-Feb-2024 | 266.00 | 266.00 | 252.00 | 262.00 | 32,900 | 0 |
| 05-Feb-2024 | 266.00 | 266.00 | 256.00 | 262.00 | 99,600 | 0 |
| 02-Feb-2024 | 266.00 | 266.00 | 250.00 | 260.00 | 87,400 | 0 |
| 01-Feb-2024 | 270.00 | 272.00 | 258.00 | 258.00 | 132,400 | 0 |
| 31-Jan-2024 | 280.00 | 280.00 | 260.00 | 264.00 | 96,800 | 0 |
| 30-Jan-2024 | 270.00 | 272.00 | 260.00 | 262.00 | 179,600 | 0 |
| 29-Jan-2024 | 266.00 | 272.00 | 262.00 | 264.00 | 157,400 | 0 |
| 26-Jan-2024 | 278.00 | 278.00 | 264.00 | 266.00 | 391,500 | 0 |
| 25-Jan-2024 | 280.00 | 280.00 | 262.00 | 268.00 | 119,600 | 0 |
| 24-Jan-2024 | 280.00 | 280.00 | 262.00 | 272.00 | 211,700 | 0 |
| 23-Jan-2024 | 276.00 | 276.00 | 260.00 | 274.00 | 282,900 | 0 |
| 22-Jan-2024 | 274.00 | 278.00 | 262.00 | 272.00 | 289,100 | 0 |
| 19-Jan-2024 | 274.00 | 294.00 | 268.00 | 274.00 | 889,700 | 0 |
| 18-Jan-2024 | 258.00 | 296.00 | 254.00 | 270.00 | 1,462,600 | 0 |
| 17-Jan-2024 | 256.00 | 258.00 | 248.00 | 254.00 | 292,800 | 0 |
| 16-Jan-2024 | 256.00 | 256.00 | 248.00 | 254.00 | 286,000 | 0 |
| 15-Jan-2024 | 256.00 | 256.00 | 256.00 | 256.00 | 0 | 0 |
| 12-Jan-2024 | 258.00 | 258.00 | 250.00 | 256.00 | 373,000 | 0 |
| 11-Jan-2024 | 256.00 | 264.00 | 254.00 | 256.00 | 321,800 | 0 |
| 10-Jan-2024 | 262.00 | 262.00 | 256.00 | 258.00 | 260,300 | 0 |
| 09-Jan-2024 | 260.00 | 262.00 | 256.00 | 258.00 | 140,000 | 0 |
| 08-Jan-2024 | 256.00 | 260.00 | 254.00 | 258.00 | 293,700 | 0 |
| 05-Jan-2024 | 260.00 | 264.00 | 256.00 | 256.00 | 135,900 | 0 |
| 04-Jan-2024 | 256.00 | 258.00 | 248.00 | 256.00 | 287,700 | 0 |
| 03-Jan-2024 | 258.00 | 258.00 | 240.00 | 252.00 | 899,300 | 0 |
| 02-Jan-2024 | 248.00 | 268.00 | 248.00 | 252.00 | 751,000 | 0 |
| 29-Dec-2023 | 260.00 | 264.00 | 246.00 | 246.00 | 726,500 | 0 |
| 28-Dec-2023 | 242.00 | 270.00 | 242.00 | 256.00 | 1,014,000 | 0 |
| 27-Dec-2023 | 252.00 | 276.00 | 252.00 | 262.00 | 2,775,000 | 0 |
| 22-Dec-2023 | 258.00 | 280.00 | 258.00 | 268.00 | 655,500 | 0 |
| 21-Dec-2023 | 260.00 | 286.00 | 260.00 | 272.00 | 1,825,600 | 0 |
| 20-Dec-2023 | 294.00 | 312.00 | 278.00 | 278.00 | 9,121,300 | 0 |
| 19-Dec-2023 | 286.00 | 310.00 | 280.00 | 290.00 | 6,446,800 | 0 |
| 18-Dec-2023 | 278.00 | 290.00 | 270.00 | 284.00 | 1,135,700 | 0 |
| 15-Dec-2023 | 270.00 | 294.00 | 266.00 | 278.00 | 1,332,100 | 0 |
| 14-Dec-2023 | 286.00 | 286.00 | 264.00 | 264.00 | 305,800 | 0 |
| 13-Dec-2023 | 270.00 | 284.00 | 252.00 | 280.00 | 1,320,600 | 0 |
| 12-Dec-2023 | 276.00 | 276.00 | 262.00 | 262.00 | 402,000 | 0 |
| 11-Dec-2023 | 278.00 | 278.00 | 260.00 | 272.00 | 463,500 | 0 |
| 08-Dec-2023 | 280.00 | 282.00 | 270.00 | 272.00 | 591,400 | 0 |
| 07-Dec-2023 | 286.00 | 286.00 | 270.00 | 272.00 | 1,888,300 | 0 |
| 06-Dec-2023 | 300.00 | 302.00 | 274.00 | 276.00 | 3,707,400 | 0 |
| 05-Dec-2023 | 276.00 | 318.00 | 272.00 | 296.00 | 14,843,500 | 0 |
| 04-Dec-2023 | 272.00 | 284.00 | 272.00 | 274.00 | 234,500 | 0 |
| 01-Dec-2023 | 282.00 | 290.00 | 272.00 | 276.00 | 192,800 | 0 |
| 30-Nov-2023 | 280.00 | 284.00 | 272.00 | 274.00 | 85,200 | 0 |
| 29-Nov-2023 | 278.00 | 280.00 | 266.00 | 280.00 | 1,243,000 | 0 |
| 28-Nov-2023 | 272.00 | 290.00 | 266.00 | 270.00 | 208,900 | 0 |
| 27-Nov-2023 | 282.00 | 282.00 | 270.00 | 272.00 | 106,200 | 0 |
| 24-Nov-2023 | 272.00 | 298.00 | 268.00 | 272.00 | 515,600 | 0 |
| 23-Nov-2023 | 268.00 | 270.00 | 262.00 | 270.00 | 187,100 | 0 |
| 22-Nov-2023 | 268.00 | 270.00 | 262.00 | 268.00 | 252,600 | 0 |
| 21-Nov-2023 | 270.00 | 270.00 | 262.00 | 266.00 | 153,200 | 0 |
| 20-Nov-2023 | 270.00 | 272.00 | 262.00 | 268.00 | 100,900 | 0 |
| 17-Nov-2023 | 272.00 | 272.00 | 264.00 | 266.00 | 172,900 | 0 |
| 16-Nov-2023 | 270.00 | 278.00 | 266.00 | 268.00 | 400,000 | 0 |
| 15-Nov-2023 | 266.00 | 278.00 | 264.00 | 266.00 | 125,700 | 0 |
| 14-Nov-2023 | 286.00 | 286.00 | 262.00 | 266.00 | 266,000 | 0 |
| 13-Nov-2023 | 284.00 | 284.00 | 270.00 | 276.00 | 113,400 | 0 |
| 10-Nov-2023 | 280.00 | 280.00 | 270.00 | 274.00 | 92,700 | 0 |
| 09-Nov-2023 | 284.00 | 284.00 | 272.00 | 272.00 | 167,600 | 0 |
| 08-Nov-2023 | 274.00 | 280.00 | 270.00 | 278.00 | 214,200 | 0 |
| 07-Nov-2023 | 280.00 | 286.00 | 272.00 | 280.00 | 421,100 | 0 |
| 06-Nov-2023 | 290.00 | 290.00 | 272.00 | 280.00 | 704,500 | 0 |
| 03-Nov-2023 | 278.00 | 284.00 | 274.00 | 280.00 | 499,600 | 0 |
| 02-Nov-2023 | 286.00 | 300.00 | 274.00 | 278.00 | 501,600 | 0 |